Stockscreener 앱 받기
75.29
3.31%
-2.58
시간 외 거래:
75.30
0.010
+0.01%
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $78.53 | $74.81 | $3.72 | 386,282.0 | -3.31% |
| 2026-04-29 | $79.28 | $77.78 | $1.50 | 301,072.0 | -2.00% |
| 2026-04-28 | $81.20 | $79.24 | $1.96 | 273,137.0 | +0.18% |
| 2026-04-27 | $80.39 | $79.28 | $1.11 | 271,918.0 | -0.11% |
| 2026-04-24 | $81.17 | $79.11 | $2.06 | 1,395,837.0 | -1.72% |
| 2026-04-23 | $81.24 | $78.85 | $2.39 | 318,317.0 | +3.07% |
| 2026-04-22 | $78.99 | $77.12 | $1.86 | 272,449.0 | +0.72% |
| 2026-04-21 | $79.19 | $77.75 | $1.44 | 340,005.0 | -1.13% |
| 2026-04-20 | $79.78 | $76.28 | $3.50 | 513,269.0 | +3.69% |
| 2026-04-17 | $76.08 | $74.26 | $1.82 | 1,006,285.0 | +0.54% |
| 2026-04-16 | $75.63 | $74.56 | $1.07 | 289,951.0 | +0.31% |
| 2026-04-15 | $75.56 | $74.53 | $1.03 | 267,163.0 | -0.76% |
| 2026-04-14 | $75.88 | $74.28 | $1.60 | 314,865.0 | +0.56% |
| 2026-04-13 | $78.94 | $75.19 | $3.75 | 593,104.0 | -5.07% |
| 2026-04-10 | $79.92 | $78.92 | $1.00 | 203,753.0 | +0.26% |
| 2026-04-09 | $79.51 | $76.87 | $2.64 | 234,014.0 | +2.81% |
| 2026-04-08 | $77.27 | $75.60 | $1.67 | 279,658.0 | +0.26% |
| 2026-04-07 | $77.63 | $76.70 | $0.93 | 179,857.0 | +0.13% |
| 2026-04-06 | $77.47 | $76.44 | $1.03 | 172,057.0 | -1.03% |
| 2026-04-02 | $77.80 | $76.79 | $1.00 | 205,974.0 | +1.85% |
| 2026-04-01 | $76.36 | $74.79 | $1.57 | 165,249.0 | +0.74% |
| 2026-03-31 | $77.02 | $75.24 | $1.78 | 245,590.0 | -1.43% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $81.24 | $74.26 | $6.98 | 8,370,498.0 | -0.44% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 2026-01 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| 2025-11 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
6.92%
자본화:
|
볼륨(24시간):